|
 VEDANTA RESOURCES - [Ticker: VED.L] |     | | Last Trade | 832.60 | Last Trade Time | 2018-09-28 - 00:00:00 | | Variation | +7.20 (+1.01%) | Open | 824.60 | | High | 838.00 | Low | 824.60 | | Volume | 162,102 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 807.00 x 22,400 - 960.00 x 40,000 | | Former Close | 825.40 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | VED.L quotes from 2000-01-01 to 2024-05-10 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-22 | 388,900 | 420.75 | 430.00 | 416.75 | 423.75 | 00:00:00 | | 2005-04-25 | 639,900 | 421.00 | 423.00 | 414.75 | 417.50 | 00:00:00 | | 2005-04-26 | 1,056,400 | 417.50 | 429.75 | 415.00 | 420.00 | 00:00:00 | | 2005-04-27 | 668,000 | 416.00 | 419.50 | 401.00 | 403.00 | 00:00:00 | | 2005-04-28 | 1,432,800 | 410.00 | 410.00 | 385.00 | 389.50 | 00:00:00 | | 2005-04-29 | 1,280,000 | 388.00 | 400.00 | 387.50 | 392.00 | 00:00:00 | | 2005-05-02 | 0 | 392.00 | 392.00 | 392.00 | 392.00 | 00:00:00 | | 2005-05-03 | 1,144,600 | 394.00 | 404.00 | 390.00 | 400.00 | 00:00:00 | | 2005-05-04 | 611,800 | 401.50 | 405.00 | 385.00 | 392.25 | 00:00:00 | | 2005-05-05 | 929,200 | 395.50 | 407.50 | 395.50 | 405.00 | 00:00:00 | | 2005-05-06 | 203,600 | 402.75 | 409.00 | 400.00 | 405.00 | 00:00:00 | | 2005-05-09 | 419,700 | 407.25 | 417.75 | 404.00 | 407.00 | 00:00:00 | | 2005-05-10 | 848,100 | 410.25 | 414.50 | 388.25 | 388.50 | 00:00:00 | | 2005-05-11 | 660,200 | 386.50 | 398.25 | 386.50 | 390.00 | 00:00:00 | | 2005-05-12 | 388,300 | 392.00 | 409.00 | 390.25 | 394.00 | 00:00:00 | | 2005-05-13 | 492,300 | 390.00 | 391.50 | 373.00 | 374.00 | 00:00:00 | | 2005-05-16 | 759,200 | 371.25 | 377.50 | 362.25 | 375.00 | 00:00:00 | | 2005-05-17 | 620,100 | 378.50 | 384.00 | 373.50 | 377.25 | 00:00:00 | | 2005-05-18 | 1,251,800 | 378.00 | 397.00 | 378.00 | 396.75 | 00:00:00 | | 2005-05-19 | 765,200 | 391.00 | 402.00 | 391.00 | 393.00 | 00:00:00 | | 2005-05-20 | 364,900 | 395.50 | 400.00 | 390.00 | 398.25 | 00:00:00 | | 2005-05-23 | 581,500 | 396.00 | 405.00 | 396.00 | 404.00 | 00:00:00 | | 2005-05-24 | 313,600 | 400.00 | 410.50 | 400.00 | 408.75 | 00:00:00 | | 2005-05-25 | 359,000 | 411.25 | 411.25 | 400.00 | 406.00 | 00:00:00 | | 2005-05-26 | 387,500 | 408.00 | 416.00 | 401.00 | 414.00 | 00:00:00 | | 2005-05-27 | 115,300 | 403.00 | 415.75 | 403.00 | 412.00 | 00:00:00 | | 2005-05-30 | 0 | 412.00 | 412.00 | 412.00 | 412.00 | 00:00:00 | | 2005-05-31 | 893,400 | 417.25 | 427.75 | 401.75 | 425.75 | 00:00:00 | | 2005-06-01 | 842,000 | 425.00 | 434.00 | 425.00 | 434.00 | 00:00:00 | | 2005-06-02 | 1,700,500 | 437.00 | 450.00 | 435.50 | 450.00 | 00:00:00 | | 2005-06-03 | 0 | 450.00 | 450.00 | 450.00 | 450.00 | 00:00:00 | | 2005-06-06 | 1,276,400 | 471.75 | 485.00 | 468.50 | 485.00 | 00:00:00 | | 2005-06-07 | 742,300 | 483.50 | 484.75 | 467.25 | 473.25 | 00:00:00 | | 2005-06-08 | 334,200 | 470.50 | 476.75 | 468.50 | 475.00 | 00:00:00 | | 2005-06-09 | 348,100 | 474.00 | 477.75 | 470.00 | 474.00 | 00:00:00 | | 2005-06-10 | 641,500 | 480.75 | 487.00 | 476.50 | 485.75 | 00:00:00 | | 2005-06-13 | 480,500 | 487.00 | 490.00 | 479.75 | 484.50 | 00:00:00 | | 2005-06-14 | 89,600 | 489.25 | 489.25 | 480.50 | 480.50 | 00:00:00 | | 2005-06-15 | 306,000 | 461.00 | 487.75 | 461.00 | 482.00 | 00:00:00 | | 2005-06-16 | 975,100 | 490.00 | 500.00 | 485.50 | 500.00 | 00:00:00 | | 2005-06-17 | 509,900 | 498.50 | 501.75 | 490.25 | 499.00 | 00:00:00 | | 2005-06-20 | 620,300 | 500.00 | 504.75 | 492.50 | 495.00 | 00:00:00 | | 2005-06-21 | 511,800 | 489.75 | 504.00 | 487.75 | 491.25 | 00:00:00 | | 2005-06-22 | 293,400 | 494.75 | 498.00 | 485.25 | 496.25 | 00:00:00 | | 2005-06-23 | 365,900 | 497.75 | 500.00 | 492.00 | 497.00 | 00:00:00 | | 2005-06-24 | 490,600 | 492.50 | 498.00 | 487.50 | 490.50 | 00:00:00 | | 2005-06-27 | 94,000 | 492.00 | 496.00 | 484.50 | 493.00 | 00:00:00 | | 2005-06-28 | 236,600 | 498.00 | 500.00 | 491.00 | 493.50 | 00:00:00 | | 2005-06-29 | 1,027,300 | 490.00 | 505.50 | 471.25 | 505.50 | 00:00:00 | | 2005-06-30 | 741,700 | 507.75 | 511.00 | 505.00 | 505.00 | 00:00:00 | | 2005-07-01 | 536,900 | 504.00 | 507.00 | 500.00 | 503.00 | 00:00:00 | | 2005-07-04 | 769,200 | 507.00 | 507.00 | 497.75 | 500.00 | 00:00:00 | | 2005-07-05 | 640,000 | 498.00 | 505.00 | 480.25 | 502.50 | 00:00:00 | | 2005-07-06 | 1,270,100 | 504.00 | 517.75 | 503.75 | 514.75 | 00:00:00 | | 2005-07-07 | 830,000 | 517.00 | 526.25 | 495.00 | 524.00 | 00:00:00 | | 2005-07-08 | 736,300 | 524.00 | 544.00 | 517.00 | 525.00 | 00:00:00 | | 2005-07-11 | 832,800 | 527.25 | 540.00 | 520.75 | 524.00 | 00:00:00 | | 2005-07-12 | 755,000 | 525.00 | 525.00 | 519.00 | 522.50 | 00:00:00 | | 2005-07-13 | 726,200 | 523.00 | 526.75 | 519.00 | 519.25 | 00:00:00 | | 2005-07-14 | 2,121,200 | 523.75 | 525.25 | 520.00 | 525.00 | 00:00:00 | | 2005-07-15 | 1,702,800 | 520.00 | 530.00 | 520.00 | 525.00 | 00:00:00 | | 2005-07-18 | 1,067,900 | 527.75 | 529.50 | 519.50 | 522.50 | 00:00:00 | | 2005-07-19 | 1,206,700 | 520.00 | 532.50 | 516.00 | 523.00 | 00:00:00 | | 2005-07-20 | 940,700 | 516.50 | 528.50 | 516.50 | 521.00 | 00:00:00 | | 2005-07-21 | 826,200 | 524.25 | 526.00 | 515.50 | 522.25 | 00:00:00 | | 2005-07-22 | 1,750,200 | 526.50 | 535.50 | 513.75 | 533.00 | 00:00:00 | | 2005-07-25 | 1,342,600 | 535.75 | 542.00 | 535.00 | 538.75 | 00:00:00 | | 2005-07-26 | 2,045,400 | 543.00 | 548.50 | 538.00 | 545.00 | 00:00:00 | | 2005-07-27 | 2,974,800 | 547.50 | 548.00 | 541.50 | 548.00 | 00:00:00 | | 2005-07-28 | 2,610,000 | 548.00 | 561.25 | 545.25 | 556.00 | 00:00:00 | | 2005-07-29 | 901,400 | 560.50 | 573.75 | 556.50 | 566.00 | 00:00:00 | | 2005-08-01 | 425,900 | 564.50 | 564.50 | 553.00 | 556.25 | 00:00:00 | | 2005-08-02 | 840,300 | 552.00 | 573.50 | 552.00 | 570.50 | 00:00:00 | | 2005-08-03 | 3,370,800 | 596.00 | 608.75 | 579.00 | 606.25 | 00:00:00 | | 2005-08-04 | 1,673,400 | 603.00 | 616.00 | 602.50 | 615.00 | 00:00:00 | | 2005-08-05 | 880,600 | 615.00 | 617.00 | 590.50 | 601.00 | 00:00:00 | | 2005-08-08 | 2,276,700 | 597.75 | 603.25 | 594.50 | 600.00 | 00:00:00 | | 2005-08-09 | 2,287,500 | 600.00 | 620.50 | 600.00 | 618.00 | 00:00:00 | | 2005-08-10 | 2,263,800 | 620.00 | 620.00 | 603.25 | 606.00 | 00:00:00 | | 2005-08-11 | 2,200,800 | 608.00 | 612.00 | 600.75 | 608.00 | 00:00:00 | | 2005-08-12 | 686,100 | 605.00 | 614.00 | 597.75 | 598.00 | 00:00:00 | | 2005-08-15 | 1,091,100 | 600.00 | 613.75 | 600.00 | 611.00 | 00:00:00 | | 2005-08-16 | 822,100 | 614.00 | 614.00 | 590.25 | 595.00 | 00:00:00 | | 2005-08-17 | 2,451,800 | 589.00 | 590.50 | 570.00 | 585.00 | 00:00:00 | | 2005-08-18 | 672,700 | 570.00 | 590.00 | 570.00 | 586.25 | 00:00:00 | | 2005-08-19 | 964,800 | 589.50 | 600.00 | 580.00 | 587.00 | 00:00:00 | | 2005-08-22 | 728,100 | 590.00 | 601.75 | 590.00 | 601.75 | 00:00:00 | | 2005-08-23 | 4,241,000 | 598.50 | 601.50 | 580.50 | 583.75 | 00:00:00 | | 2005-08-24 | 7,487,100 | 578.00 | 578.75 | 565.00 | 568.00 | 00:00:00 | | 2005-08-25 | 2,306,300 | 563.00 | 563.00 | 540.00 | 555.00 | 00:00:00 | | 2005-08-26 | 1,200,500 | 558.00 | 572.00 | 550.75 | 552.75 | 00:00:00 | | 2005-08-29 | 0 | 552.75 | 552.75 | 552.75 | 552.75 | 00:00:00 | | 2005-08-30 | 2,360,400 | 558.25 | 558.25 | 552.00 | 552.00 | 00:00:00 | | 2005-08-31 | 2,078,600 | 555.00 | 565.25 | 554.00 | 564.00 | 00:00:00 | | 2005-09-01 | 1,734,600 | 567.00 | 586.50 | 566.50 | 578.00 | 00:00:00 | | 2005-09-02 | 1,482,000 | 575.50 | 592.25 | 575.50 | 583.00 | 00:00:00 | | 2005-09-05 | 867,400 | 580.50 | 590.00 | 571.00 | 578.00 | 00:00:00 | | 2005-09-06 | 768,500 | 580.00 | 587.00 | 560.00 | 584.00 | 00:00:00 | | 2005-09-07 | 1,822,500 | 589.00 | 593.50 | 583.25 | 593.25 | 00:00:00 | | 2005-09-08 | 676,100 | 590.50 | 596.00 | 577.00 | 577.00 | 00:00:00 | | 2005-09-09 | 541,300 | 581.00 | 595.00 | 580.50 | 588.00 | 00:00:00 | | 2005-09-12 | 1,196,100 | 588.00 | 595.00 | 584.00 | 595.00 | 00:00:00 | | 2005-09-13 | 548,300 | 593.00 | 595.00 | 577.00 | 579.50 | 00:00:00 | | 2005-09-14 | 1,244,200 | 580.00 | 585.50 | 575.50 | 584.50 | 00:00:00 | | 2005-09-15 | 1,060,700 | 587.75 | 597.00 | 587.75 | 595.75 | 00:00:00 | | 2005-09-16 | 1,210,700 | 600.00 | 623.00 | 599.00 | 620.00 | 00:00:00 | | 2005-09-19 | 769,500 | 621.00 | 644.50 | 618.50 | 621.50 | 00:00:00 | | 2005-09-20 | 951,800 | 619.00 | 628.00 | 618.00 | 622.50 | 00:00:00 | | 2005-09-21 | 2,339,000 | 618.00 | 620.00 | 604.50 | 607.00 | 00:00:00 | | 2005-09-22 | 1,765,800 | 608.00 | 613.00 | 586.50 | 604.00 | 00:00:00 | | 2005-09-23 | 416,900 | 608.50 | 617.00 | 602.50 | 615.00 | 00:00:00 | | 2005-09-26 | 1,199,600 | 618.50 | 621.00 | 612.50 | 619.00 | 00:00:00 | | 2005-09-27 | 632,300 | 625.00 | 625.00 | 605.00 | 613.00 | 00:00:00 | | 2005-09-28 | 2,549,600 | 617.00 | 627.00 | 612.50 | 616.50 | 00:00:00 | | 2005-09-29 | 2,555,100 | 625.00 | 625.00 | 599.00 | 602.00 | 00:00:00 | | 2005-09-30 | 1,959,300 | 612.00 | 612.00 | 585.50 | 600.00 | 00:00:00 | | 2005-10-03 | 3,351,900 | 605.00 | 605.00 | 585.00 | 588.50 | 00:00:00 | | 2005-10-04 | 1,651,100 | 593.50 | 597.50 | 574.50 | 584.50 | 00:00:00 | | 2005-10-05 | 1,587,900 | 578.00 | 578.00 | 557.00 | 559.50 | 00:00:00 | | 2005-10-06 | 3,762,900 | 556.50 | 577.50 | 530.00 | 575.00 | 00:00:00 | | 2005-10-07 | 1,482,200 | 571.50 | 596.50 | 567.00 | 573.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
